Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $11.54 | $31.87 | 389,200 | — | — |
| 2001-12-28 | $11.54 | $31.87 | 299,800 | — | — |
| 2001-12-27 | $11.47 | $31.68 | 232,000 | — | — |
| 2001-12-26 | $11.44 | $31.58 | 224,000 | — | — |
| 2001-12-24 | $11.19 | $30.91 | 115,600 | — | — |
| 2001-12-21 | $11.15 | $30.78 | 455,000 | — | — |
| 2001-12-20 | $11.18 | $30.88 | 269,000 | — | — |
| 2001-12-19 | $11.17 | $30.84 | 308,800 | — | — |
| 2001-12-18 | $10.98 | $30.33 | 380,200 | — | — |
| 2001-12-17 | $10.89 | $30.06 | 481,800 | — | — |
| 2001-12-14 | $10.80 | $29.83 | 414,200 | — | — |
| 2001-12-13 | $10.69 | $29.52 | 373,600 | — | — |
| 2001-12-12 | $10.62 | $29.33 | 470,600 | — | — |
| 2001-12-11 | $10.68 | $29.48 | 259,000 | — | — |
| 2001-12-10 | $10.83 | $29.91 | 251,800 | — | — |
| 2001-12-07 | $11.00 | $30.38 | 463,200 | — | — |
| 2001-12-06 | $10.84 | $29.93 | 415,400 | — | — |
| 2001-12-05 | $10.99 | $30.35 | 414,600 | — | — |
| 2001-12-04 | $11.03 | $30.46 | 248,000 | — | — |
| 2001-12-03 | $10.95 | $30.24 | 267,200 | — | — |
| 2001-11-30 | $10.94 | $30.20 | 458,000 | — | — |
| 2001-11-29 | $11.04 | $30.48 | 324,400 | — | — |
| 2001-11-28 | $11.01 | $30.39 | 235,000 | — | — |
| 2001-11-27 | $11.14 | $30.75 | 301,400 | — | — |
| 2001-11-26 | $11.11 | $30.67 | 209,800 | — | — |
| 2001-11-23 | $11.13 | $30.74 | 214,600 | — | — |
| 2001-11-21 | $11.05 | $30.52 | 327,800 | — | — |
| 2001-11-20 | $11.25 | $31.07 | 232,000 | — | — |
| 2001-11-19 | $11.10 | $30.66 | 309,600 | — | — |
| 2001-11-16 | $11.04 | $30.48 | 244,600 | — | — |
| 2001-11-15 | $10.95 | $30.24 | 212,400 | — | — |
| 2001-11-14 | $11.02 | $30.42 | 209,600 | — | — |
| 2001-11-13 | $11.15 | $30.78 | 225,400 | — | — |
| 2001-11-12 | $11.12 | $30.71 | 151,400 | — | — |
| 2001-11-09 | $11.20 | $30.92 | 193,200 | — | — |
| 2001-11-08 | $11.09 | $30.63 | 299,400 | — | — |
| 2001-11-07 | $10.97 | $30.28 | 235,800 | — | — |
| 2001-11-06 | $11.09 | $30.62 | 276,200 | — | — |
| 2001-11-05 | $10.97 | $30.30 | 448,800 | — | — |
| 2001-11-02 | $10.82 | $29.87 | 212,600 | — | — |
| 2001-11-01 | $10.89 | $30.08 | 286,800 | — | — |
| 2001-10-31 | $10.83 | $29.91 | 419,400 | — | — |
| 2001-10-30 | $10.81 | $29.84 | 925,200 | — | — |
| 2001-10-29 | $10.75 | $29.69 | 250,400 | — | — |
| 2001-10-26 | $10.76 | $29.70 | 343,800 | — | — |
| 2001-10-25 | $10.75 | $29.68 | 407,200 | — | — |
| 2001-10-24 | $10.69 | $29.51 | 449,000 | — | — |
| 2001-10-23 | $10.80 | $29.83 | 393,800 | — | — |
| 2001-10-22 | $11.04 | $30.49 | 547,200 | — | — |
| 2001-10-19 | $11.40 | $31.47 | 219,400 | — | — |
| 2001-10-18 | $11.40 | $31.47 | 440,600 | — | — |
| 2001-10-17 | $11.57 | $31.96 | 352,600 | — | — |
| 2001-10-16 | $11.54 | $31.87 | 414,400 | — | — |
| 2001-10-15 | $11.51 | $31.78 | 413,800 | — | — |
| 2001-10-12 | $11.42 | $31.54 | 614,000 | — | — |
| 2001-10-11 | $11.37 | $31.40 | 342,600 | — | — |
| 2001-10-10 | $11.45 | $31.61 | 263,600 | — | — |
| 2001-10-09 | $11.32 | $31.26 | 370,200 | — | — |
| 2001-10-08 | $11.36 | $31.36 | 411,200 | — | — |
| 2001-10-05 | $11.38 | $31.43 | 10,286,000 | — | — |
| 2001-10-04 | $11.63 | $31.65 | 557,600 | — | — |
| 2001-10-03 | $11.45 | $31.17 | 670,600 | — | — |
| 2001-10-02 | $11.22 | $30.54 | 550,200 | — | — |
| 2001-10-01 | $10.95 | $29.81 | 410,200 | — | — |
| 2001-09-28 | $10.94 | $29.77 | 635,400 | — | — |
| 2001-09-27 | $10.60 | $28.86 | 561,800 | — | — |
| 2001-09-26 | $10.46 | $28.46 | 246,000 | — | — |
| 2001-09-25 | $10.61 | $28.88 | 278,000 | — | — |
| 2001-09-24 | $10.57 | $28.78 | 272,000 | — | — |
| 2001-09-21 | $10.68 | $29.06 | 592,000 | — | — |
| 2001-09-20 | $10.78 | $29.35 | 517,600 | — | — |
| 2001-09-19 | $10.90 | $29.67 | 572,400 | — | — |
| 2001-09-18 | $10.87 | $29.58 | 375,000 | — | — |
| 2001-09-17 | $10.85 | $29.54 | 564,600 | — | — |
| 2001-09-10 | $11.23 | $30.57 | 535,000 | — | — |
| 2001-09-07 | $11.18 | $30.44 | 1,208,000 | — | — |
| 2001-09-06 | $11.13 | $30.30 | 980,200 | — | — |
| 2001-09-05 | $10.99 | $29.92 | 170,000 | — | — |
| 2001-09-04 | $11.01 | $29.97 | 328,400 | — | — |
| 2001-08-31 | $10.98 | $29.88 | 685,600 | — | — |
| 2001-08-30 | $10.95 | $29.81 | 128,600 | — | — |
| 2001-08-29 | $10.95 | $29.81 | 425,200 | — | — |
| 2001-08-28 | $10.99 | $29.92 | 265,200 | — | — |
| 2001-08-27 | $10.99 | $29.92 | 503,400 | — | — |
| 2001-08-24 | $10.99 | $29.92 | 155,200 | — | — |
| 2001-08-23 | $10.95 | $29.81 | 179,200 | — | — |
| 2001-08-22 | $11.02 | $29.99 | 454,600 | — | — |
| 2001-08-21 | $11.01 | $29.97 | 200,000 | — | — |
| 2001-08-20 | $11.05 | $30.08 | 219,000 | — | — |
| 2001-08-17 | $10.91 | $29.70 | 207,000 | — | — |
| 2001-08-16 | $10.87 | $29.59 | 259,400 | — | — |
| 2001-08-15 | $10.77 | $29.31 | 513,600 | — | — |
| 2001-08-14 | $10.78 | $29.33 | 421,800 | — | — |
| 2001-08-13 | $10.64 | $28.97 | 412,400 | — | — |
| 2001-08-10 | $10.63 | $28.93 | 199,000 | — | — |
| 2001-08-09 | $10.60 | $28.86 | 245,400 | — | — |
| 2001-08-08 | $10.53 | $28.65 | 210,800 | — | — |
| 2001-08-07 | $10.59 | $28.83 | 312,400 | — | — |
| 2001-08-06 | $10.52 | $28.64 | 530,800 | — | — |
| 2001-08-03 | $10.72 | $29.18 | 461,800 | — | — |
| 2001-08-02 | $10.75 | $29.25 | 303,000 | — | — |
| 2001-08-01 | $10.74 | $29.24 | 369,000 | — | — |
| 2001-07-31 | $10.80 | $29.40 | 331,400 | — | — |
| 2001-07-30 | $10.93 | $29.74 | 1,404,200 | — | — |
| 2001-07-27 | $10.71 | $29.16 | 302,800 | — | — |
| 2001-07-26 | $10.73 | $29.21 | 288,200 | — | — |
| 2001-07-25 | $10.58 | $28.79 | 1,057,200 | — | — |
| 2001-07-24 | $10.37 | $28.22 | 861,200 | — | — |
| 2001-07-23 | $10.56 | $28.73 | 577,800 | — | — |
| 2001-07-20 | $10.91 | $29.69 | 348,200 | — | — |
| 2001-07-19 | $11.06 | $30.11 | 349,200 | — | — |
| 2001-07-18 | $11.11 | $30.25 | 470,400 | — | — |
| 2001-07-17 | $11.30 | $30.75 | 196,600 | — | — |
| 2001-07-16 | $11.33 | $30.83 | 540,000 | — | — |
| 2001-07-13 | $11.39 | $31.01 | 264,800 | — | — |
| 2001-07-12 | $11.48 | $31.24 | 259,800 | — | — |
| 2001-07-11 | $11.55 | $31.43 | 378,600 | — | — |
| 2001-07-10 | $11.69 | $31.81 | 386,600 | — | — |
| 2001-07-09 | $11.56 | $31.46 | 320,800 | — | — |
| 2001-07-06 | $11.45 | $31.17 | 422,600 | — | — |
| 2001-07-05 | $11.51 | $30.87 | 4,963,400 | — | — |
| 2001-07-03 | $11.58 | $31.06 | 351,000 | — | — |
| 2001-07-02 | $11.60 | $31.12 | 591,400 | — | — |
| 2001-06-29 | $11.31 | $30.33 | 2,297,200 | — | — |
| 2001-06-28 | $11.51 | $30.88 | 382,000 | — | — |
| 2001-06-27 | $11.48 | $30.80 | 617,400 | — | — |
| 2001-06-26 | $11.23 | $30.13 | 779,400 | — | — |
| 2001-06-25 | $11.08 | $29.73 | 665,400 | — | — |
| 2001-06-22 | $11.24 | $30.16 | 627,600 | — | — |
| 2001-06-21 | $11.26 | $30.20 | 645,000 | — | — |
| 2001-06-20 | $11.48 | $30.79 | 309,400 | — | — |
| 2001-06-19 | $11.32 | $30.36 | 230,600 | — | — |
| 2001-06-18 | $11.32 | $30.36 | 208,000 | — | — |
| 2001-06-15 | $11.27 | $30.24 | 601,000 | — | — |
| 2001-06-14 | $11.16 | $29.93 | 392,000 | — | — |
| 2001-06-13 | $11.34 | $30.41 | 366,600 | — | — |
| 2001-06-12 | $11.48 | $30.80 | 602,200 | — | — |
| 2001-06-11 | $11.36 | $30.48 | 414,800 | — | — |
| 2001-06-08 | $11.19 | $30.02 | 176,200 | — | — |
| 2001-06-07 | $11.14 | $29.89 | 420,000 | — | — |
| 2001-06-06 | $11.19 | $30.01 | 524,200 | — | — |
| 2001-06-05 | $11.28 | $30.25 | 842,600 | — | — |
| 2001-06-04 | $11.29 | $30.29 | 386,000 | — | — |
| 2001-06-01 | $11.14 | $29.89 | 392,800 | — | — |
| 2001-05-31 | $11.01 | $29.53 | 482,200 | — | — |
| 2001-05-30 | $10.90 | $29.24 | 348,600 | — | — |
| 2001-05-29 | $10.90 | $29.24 | 452,000 | — | — |
| 2001-05-25 | $10.90 | $29.24 | 411,400 | — | — |
| 2001-05-24 | $10.93 | $29.31 | 461,800 | — | — |
| 2001-05-23 | $11.02 | $29.55 | 490,000 | — | — |
| 2001-05-22 | $11.02 | $29.57 | 466,200 | — | — |
| 2001-05-21 | $11.03 | $29.58 | 383,200 | — | — |
| 2001-05-18 | $11.06 | $29.67 | 752,200 | — | — |
| 2001-05-17 | $11.07 | $29.69 | 403,400 | — | — |
| 2001-05-16 | $11.15 | $29.92 | 346,600 | — | — |
| 2001-05-15 | $11.16 | $29.93 | 360,000 | — | — |
| 2001-05-14 | $11.16 | $29.94 | 429,000 | — | — |
| 2001-05-11 | $11.16 | $29.94 | 655,400 | — | — |
| 2001-05-10 | $11.11 | $29.81 | 381,600 | — | — |
| 2001-05-09 | $11.15 | $29.92 | 202,000 | — | — |
| 2001-05-08 | $11.13 | $29.85 | 934,200 | — | — |
| 2001-05-07 | $11.11 | $29.81 | 1,521,000 | — | — |
| 2001-05-04 | $11.15 | $29.92 | 609,000 | — | — |
| 2001-05-03 | $10.79 | $28.95 | 927,200 | — | — |
| 2001-05-02 | $10.77 | $28.88 | 453,200 | — | — |
| 2001-05-01 | $10.91 | $29.26 | 282,000 | — | — |
| 2001-04-30 | $11.03 | $29.58 | 863,200 | — | — |
| 2001-04-27 | $11.04 | $29.62 | 338,600 | — | — |
| 2001-04-26 | $11.08 | $29.73 | 490,600 | — | — |
| 2001-04-25 | $10.99 | $29.47 | 604,200 | — | — |
| 2001-04-24 | $10.86 | $29.14 | 927,400 | — | — |
| 2001-04-23 | $10.65 | $28.57 | 1,865,800 | — | — |
| 2001-04-20 | $11.34 | $30.41 | 319,800 | — | — |
| 2001-04-19 | $11.34 | $30.42 | 326,600 | — | — |
| 2001-04-18 | $11.31 | $30.34 | 1,146,000 | — | — |
| 2001-04-17 | $11.59 | $31.08 | 590,400 | — | — |
| 2001-04-16 | $11.32 | $30.36 | 318,600 | — | — |
| 2001-04-12 | $11.37 | $30.49 | 303,400 | — | — |
| 2001-04-11 | $11.34 | $30.42 | 306,200 | — | — |
| 2001-04-10 | $11.38 | $30.52 | 770,200 | — | — |
| 2001-04-09 | $11.34 | $30.41 | 486,200 | — | — |
| 2001-04-06 | $11.00 | $29.51 | 575,600 | — | — |
| 2001-04-05 | $11.39 | $30.11 | 4,768,000 | — | — |
| 2001-04-04 | $11.33 | $29.95 | 558,400 | — | — |
| 2001-04-03 | $11.62 | $30.72 | 255,000 | — | — |
| 2001-04-02 | $11.63 | $30.73 | 541,600 | — | — |
| 2001-03-30 | $11.50 | $30.39 | 870,800 | — | — |
| 2001-03-29 | $11.35 | $30.01 | 333,000 | — | — |
| 2001-03-28 | $11.32 | $29.93 | 354,600 | — | — |
| 2001-03-27 | $11.33 | $29.95 | 272,800 | — | — |
| 2001-03-26 | $11.04 | $29.19 | 317,000 | — | — |
| 2001-03-23 | $10.81 | $28.58 | 304,600 | — | — |
| 2001-03-22 | $10.92 | $28.86 | 498,000 | — | — |
| 2001-03-21 | $11.10 | $29.35 | 171,200 | — | — |
| 2001-03-20 | $11.23 | $29.69 | 226,800 | — | — |
| 2001-03-19 | $11.30 | $29.87 | 393,800 | — | — |
| 2001-03-16 | $11.35 | $30.01 | 462,800 | — | — |
| 2001-03-15 | $11.30 | $29.87 | 223,000 | — | — |
| 2001-03-14 | $11.39 | $30.10 | 595,200 | — | — |
| 2001-03-13 | $11.65 | $30.80 | 480,200 | — | — |
| 2001-03-12 | $11.61 | $30.68 | 195,800 | — | — |
| 2001-03-09 | $11.61 | $30.69 | 470,000 | — | — |
| 2001-03-08 | $11.58 | $30.61 | 229,000 | — | — |
| 2001-03-07 | $11.59 | $30.63 | 333,000 | — | — |
| 2001-03-06 | $11.54 | $30.51 | 364,800 | — | — |
| 2001-03-05 | $11.50 | $30.40 | 554,600 | — | — |
| 2001-03-02 | $11.72 | $30.98 | 243,800 | — | — |
| 2001-03-01 | $11.77 | $31.12 | 225,400 | — | — |
| 2001-02-28 | $11.61 | $30.69 | 859,800 | — | — |
| 2001-02-27 | $11.65 | $30.80 | 236,800 | — | — |
| 2001-02-26 | $11.61 | $30.69 | 238,600 | — | — |
| 2001-02-23 | $11.65 | $30.80 | 259,600 | — | — |
| 2001-02-22 | $11.74 | $31.04 | 346,600 | — | — |
| 2001-02-21 | $11.75 | $31.06 | 140,000 | — | — |
| 2001-02-20 | $11.80 | $31.20 | 285,400 | — | — |
| 2001-02-16 | $11.61 | $30.69 | 240,200 | — | — |
| 2001-02-15 | $11.68 | $30.87 | 270,400 | — | — |
| 2001-02-14 | $11.63 | $30.73 | 351,800 | — | — |
| 2001-02-13 | $11.68 | $30.87 | 278,600 | — | — |
| 2001-02-12 | $11.70 | $30.93 | 287,600 | — | — |
| 2001-02-09 | $11.68 | $30.88 | 325,400 | — | — |
| 2001-02-08 | $11.61 | $30.68 | 146,400 | — | — |
| 2001-02-07 | $11.56 | $30.55 | 439,600 | — | — |
| 2001-02-06 | $11.48 | $30.35 | 333,000 | — | — |
| 2001-02-05 | $11.38 | $30.07 | 234,400 | — | — |
| 2001-02-02 | $11.38 | $30.07 | 151,200 | — | — |
| 2001-02-01 | $11.48 | $30.34 | 328,400 | — | — |
| 2001-01-31 | $11.41 | $30.17 | 246,200 | — | — |
| 2001-01-30 | $11.65 | $30.80 | 843,400 | — | — |
| 2001-01-29 | $11.60 | $30.67 | 225,800 | — | — |
| 2001-01-26 | $11.44 | $30.24 | 360,800 | — | — |
| 2001-01-25 | $11.44 | $30.24 | 746,000 | — | — |
| 2001-01-24 | $11.53 | $30.49 | 300,000 | — | — |
| 2001-01-23 | $11.69 | $30.90 | 345,600 | — | — |
| 2001-01-22 | $11.56 | $30.57 | 266,200 | — | — |
| 2001-01-19 | $11.34 | $29.99 | 309,400 | — | — |
| 2001-01-18 | $11.31 | $29.91 | 660,600 | — | — |
| 2001-01-17 | $11.25 | $29.74 | 228,000 | — | — |
| 2001-01-16 | $11.25 | $29.74 | 805,600 | — | — |
| 2001-01-12 | $11.25 | $29.74 | 421,800 | — | — |
| 2001-01-11 | $11.19 | $29.58 | 1,220,400 | — | — |
| 2001-01-10 | $11.50 | $30.40 | 385,200 | — | — |
| 2001-01-09 | $11.22 | $29.66 | 278,800 | — | — |
| 2001-01-08 | $11.25 | $29.74 | 523,200 | — | — |
| 2001-01-05 | $11.38 | $29.63 | 5,321,600 | — | — |
| 2001-01-04 | $11.50 | $29.96 | 930,800 | — | — |
| 2001-01-03 | $12.06 | $31.42 | 1,183,800 | — | — |
| 2001-01-02 | $11.84 | $30.85 | 280,200 | — | — |